平安电工 sz.001359
109.08
+4.31%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 50.68 | 54.50 | 48.90 | 53.30 | +4.51% | 6.14 | 25.36% |
| 2025-07-22 | 48.85 | 53.72 | 48.80 | 51.00 | +4.42% | 6.93 | 28.92% |
| 2025-07-21 | 44.84 | 48.84 | 44.84 | 48.84 | +10.00% | 5.78 | 26.66% |
| 2025-07-18 | 43.60 | 46.46 | 42.92 | 44.40 | +5.11% | 7.89 | 37.67% |
| 2025-07-17 | 38.02 | 42.24 | 38.01 | 42.24 | +10.00% | 3.58 | 19.23% |
| 2025-07-16 | 37.42 | 39.33 | 37.42 | 38.40 | +4.92% | 3.40 | 19.13% |
| 2025-07-15 | 36.53 | 36.99 | 36.20 | 36.60 | +0.19% | 1.60 | 9.44% |
| 2025-07-14 | 36.36 | 37.60 | 36.30 | 36.53 | -0.87% | 2.27 | 13.26% |
| 2025-07-11 | 38.00 | 38.11 | 36.66 | 36.85 | -2.90% | 2.59 | 15.04% |
| 2025-07-10 | 38.68 | 39.68 | 37.57 | 37.95 | -2.37% | 3.22 | 18.07% |
| 2025-07-09 | 39.71 | 40.78 | 38.30 | 38.87 | -3.81% | 5.41 | 29.78% |
| 2025-07-08 | 36.19 | 40.41 | 36.19 | 40.41 | +9.99% | 4.64 | 26.00% |
| 2025-07-07 | 37.91 | 38.66 | 35.90 | 36.74 | -0.19% | 5.81 | 33.69% |
| 2025-07-04 | 33.41 | 36.81 | 33.41 | 36.81 | +10.01% | 2.29 | 13.71% |
| 2025-07-03 | 33.26 | 33.94 | 32.90 | 33.46 | +0.03% | 1.22 | 7.90% |
| 2025-07-02 | 34.50 | 34.83 | 33.29 | 33.45 | -4.70% | 2.28 | 14.58% |
| 2025-07-01 | 34.00 | 35.52 | 33.13 | 35.10 | +0.63% | 4.05 | 25.58% |
| 2025-06-30 | 33.73 | 36.42 | 33.11 | 34.88 | +5.35% | 5.16 | 31.55% |
| 2025-06-27 | 30.61 | 33.11 | 30.61 | 33.11 | +10.00% | 1.16 | 7.68% |
| 2025-06-26 | 29.94 | 31.20 | 29.94 | 30.10 | +1.14% | 1.29 | 9.09% |